Kilroy Realty Corp (KRC) Historical Stock Data
31.53 ↓0.21 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRC is up 0.15% a day on average. There have been 15 days where Kilroy Realty Corp closed green and 15 days where KRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 31.66 | 31.53 | ↓$0.13 (-0.41%) | 31.28 | 31.96 | 1.16M |
| 2025-05-13 | 32.49 | 31.74 | ↓$0.75 (-2.31%) | 31.66 | 32.74 | 1.23M |
| 2025-05-12 | 32.59 | 32.38 | ↓$0.21 (-0.64%) | 32.22 | 32.93 | 0.91M |
| 2025-05-09 | 31.05 | 31.63 | ↑$0.58 (1.87%) | 30.92 | 31.73 | 792.21K |
| 2025-05-08 | 31.19 | 31.13 | ↓$0.06 (-0.19%) | 30.63 | 31.48 | 799.76K |
| 2025-05-07 | 31.08 | 30.83 | ↓$0.25 (-0.80%) | 30.67 | 31.26 | 1.21M |
| 2025-05-06 | 30.90 | 30.81 | ↓$0.09 (-0.29%) | 30.15 | 31.44 | 1.70M |
| 2025-05-05 | 32.08 | 31.88 | ↓$0.20 (-0.62%) | 31.80 | 32.50 | 1.08M |
| 2025-05-02 | 32.33 | 32.42 | ↑$0.09 (0.28%) | 32.22 | 32.79 | 0.98M |
| 2025-05-01 | 31.80 | 31.96 | ↑$0.16 (0.50%) | 31.28 | 32.47 | 1.47M |
| 2025-04-30 | 31.17 | 31.51 | ↑$0.34 (1.09%) | 30.55 | 31.62 | 1.50M |
| 2025-04-29 | 32.47 | 31.78 | ↓$0.69 (-2.13%) | 31.70 | 32.61 | 0.92M |
| 2025-04-28 | 32.28 | 32.68 | ↑$0.40 (1.24%) | 32.18 | 32.79 | 775.53K |
| 2025-04-25 | 32.44 | 32.37 | ↓$0.07 (-0.22%) | 32.11 | 32.63 | 590.35K |
| 2025-04-24 | 32.43 | 32.59 | ↑$0.16 (0.49%) | 32.11 | 32.73 | 1.33M |
| 2025-04-23 | 33.36 | 32.52 | ↓$0.84 (-2.52%) | 32.35 | 33.74 | 1.30M |
| 2025-04-22 | 31.68 | 32.14 | ↑$0.46 (1.45%) | 31.50 | 32.38 | 1.38M |
| 2025-04-21 | 31.35 | 31.20 | ↓$0.15 (-0.48%) | 30.88 | 31.55 | 1.13M |
| 2025-04-17 | 31.51 | 31.79 | ↑$0.28 (0.89%) | 31.40 | 32.17 | 1.53M |
| 2025-04-16 | 31.51 | 31.23 | ↓$0.28 (-0.89%) | 30.96 | 32.09 | 1.93M |
| 2025-04-15 | 30.94 | 31.37 | ↑$0.43 (1.39%) | 30.75 | 31.56 | 1.56M |
| 2025-04-14 | 30.41 | 30.94 | ↑$0.53 (1.74%) | 30.13 | 31.34 | 2.45M |
| 2025-04-11 | 29.01 | 29.76 | ↑$0.75 (2.59%) | 27.97 | 29.82 | 1.87M |
| 2025-04-10 | 29.99 | 29.33 | ↓$0.66 (-2.20%) | 28.29 | 30.16 | 1.45M |
| 2025-04-09 | 27.75 | 30.90 | ↑$3.15 (11.35%) | 27.07 | 31.04 | 3.49M |
| 2025-04-08 | 30.11 | 28.32 | ↓$1.79 (-5.94%) | 27.86 | 30.62 | 1.90M |
| 2025-04-07 | 28.94 | 29.39 | ↑$0.45 (1.55%) | 27.80 | 30.98 | 3.27M |
| 2025-04-04 | 29.81 | 30.00 | ↑$0.19 (0.64%) | 28.54 | 30.42 | 2.66M |
| 2025-04-03 | 32.45 | 30.56 | ↓$1.89 (-5.81%) | 30.50 | 32.46 | 2.04M |
| 2025-04-02 | 32.34 | 33.30 | ↑$0.96 (2.97%) | 32.21 | 33.38 | 1.11M |
Create an account or log in to view more rows.
$KRC don’t be boring today beast
$KRC already bouncing back.
$KRC we need one good push to moon this.
$KRC low volume
expect flat or negative close
$KRC said y’all dumb af
$KRC when is earnings
$KRC BUY BUY BUY BUY
$KRC Was last two days consolidation??
$KRC let’s ride
$KRC I like it